KissMeData/429270/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	212400	400942650	12600	12600	12600	12600	618
3	20231129	212300	400942650	12600	12600	12600	12600	0
4	20231129	212200	400942650	12600	12600	12600	12600	0
5	20231129	212100	400942650	12600	12600	12600	12600	0
6	20231129	212000	400942650	12600	12600	12600	12600	0
7	20231129	211900	400942650	12600	12600	12600	12600	0
8	20231129	211800	400942650	12600	12600	12600	12600	0
9	20231129	211700	400942650	12600	12600	12600	12600	0
10	20231129	211600	400942650	12600	12600	12600	12600	0
11	20231129	211500	400942650	12600	12600	12600	12600	0
12	20231129	211400	400942650	12600	12600	12600	12600	0
13	20231129	211300	400942650	12600	12600	12600	12600	0
14	20231129	211200	400942650	12600	12600	12600	12600	0
15	20231129	211100	400942650	12600	12600	12600	12600	0
16	20231129	211000	400942650	12600	12600	12600	12600	0
17	20231129	210900	400942650	12600	12600	12600	12600	0
18	20231129	210800	400942650	12600	12600	12600	12600	0
19	20231129	210700	400942650	12600	12600	12600	12600	0
20	20231129	210600	400942650	12600	12600	12600	12600	0
21	20231129	210500	400942650	12600	12600	12600	12600	0
22	20231129	210400	400942650	12600	12600	12600	12600	0
23	20231129	210300	400942650	12600	12600	12600	12600	0
24	20231129	210200	400942650	12600	12600	12600	12600	0
25	20231129	210100	400942650	12600	12600	12600	12600	0
26	20231129	210000	400942650	12600	12600	12600	12600	0
27	20231129	205900	400942650	12600	12600	12600	12600	0
28	20231129	205800	400942650	12600	12600	12600	12600	0
29	20231129	205700	400942650	12600	12600	12600	12600	0
30	20231129	205600	400942650	12600	12600	12600	12600	0
31	20231129	205500	400942650	12600	12600	12600	12600	0
32	20231129	205400	400942650	12600	12600	12600	12600	618
33	20231129	205300	400942650	12600	12600	12600	12600	0
34	20231129	205200	400942650	12600	12600	12600	12600	0
35	20231129	205100	400942650	12600	12600	12600	12600	0
36	20231129	205000	400942650	12600	12600	12600	12600	0
37	20231129	204900	400942650	12600	12600	12600	12600	0
38	20231129	204800	400942650	12600	12600	12600	12600	0
39	20231129	204700	400942650	12600	12600	12600	12600	0
40	20231129	204600	400942650	12600	12600	12600	12600	0
41	20231129	204500	400942650	12600	12600	12600	12600	0
42	20231129	204400	400942650	12600	12600	12600	12600	0
43	20231129	204300	400942650	12600	12600	12600	12600	0
44	20231129	204200	400942650	12600	12600	12600	12600	0
45	20231129	204100	400942650	12600	12600	12600	12600	0
46	20231129	204000	400942650	12600	12600	12600	12600	0
47	20231129	203900	400942650	12600	12600	12600	12600	0
48	20231129	203800	400942650	12600	12600	12600	12600	0
49	20231129	203700	400942650	12600	12600	12600	12600	0
50	20231129	203600	400942650	12600	12600	12600	12600	0
51	20231129	203500	400942650	12600	12600	12600	12600	0
52	20231129	203400	400942650	12600	12600	12600	12600	0
53	20231129	203300	400942650	12600	12600	12600	12600	0
54	20231129	203200	400942650	12600	12600	12600	12600	0
55	20231129	203100	400942650	12600	12600	12600	12600	0
56	20231129	203000	400942650	12600	12600	12600	12600	0
57	20231129	202900	400942650	12600	12600	12600	12600	0
58	20231129	202800	400942650	12600	12600	12600	12600	0
59	20231129	202700	400942650	12600	12600	12600	12600	0
60	20231129	202600	400942650	12600	12600	12600	12600	0
61	20231129	202500	400942650	12600	12600	12600	12600	0
62	20231129	202400	400942650	12600	12600	12600	12600	618
63	20231129	202300	400942650	12600	12600	12600	12600	0
64	20231129	202200	400942650	12600	12600	12600	12600	0
65	20231129	202100	400942650	12600	12600	12600	12600	0
66	20231129	202000	400942650	12600	12600	12600	12600	0
67	20231129	201900	400942650	12600	12600	12600	12600	0
68	20231129	201800	400942650	12600	12600	12600	12600	0
69	20231129	201700	400942650	12600	12600	12600	12600	0
70	20231129	201600	400942650	12600	12600	12600	12600	0
71	20231129	201500	400942650	12600	12600	12600	12600	0
72	20231129	201400	400942650	12600	12600	12600	12600	0
73	20231129	201300	400942650	12600	12600	12600	12600	0
74	20231129	201200	400942650	12600	12600	12600	12600	0
75	20231129	201100	400942650	12600	12600	12600	12600	0
76	20231129	201000	400942650	12600	12600	12600	12600	0
77	20231129	200900	400942650	12600	12600	12600	12600	0
78	20231129	200800	400942650	12600	12600	12600	12600	0
79	20231129	200700	400942650	12600	12600	12600	12600	0
80	20231129	200600	400942650	12600	12600	12600	12600	0
81	20231129	200500	400942650	12600	12600	12600	12600	0
82	20231129	200400	400942650	12600	12600	12600	12600	0
83	20231129	200300	400942650	12600	12600	12600	12600	0
84	20231129	200200	400942650	12600	12600	12600	12600	0
85	20231129	200100	400942650	12600	12600	12600	12600	0
86	20231129	200000	400942650	12600	12600	12600	12600	0
87	20231129	195900	400942650	12600	12600	12600	12600	0
88	20231129	195800	400942650	12600	12600	12600	12600	0
89	20231129	195700	400942650	12600	12600	12600	12600	0
90	20231129	195600	400942650	12600	12600	12600	12600	0
91	20231129	195500	400942650	12600	12600	12600	12600	0
92	20231129	195400	400942650	12600	12600	12600	12600	618
93	20231129	195300	400942650	12600	12600	12600	12600	0
94	20231129	195200	400942650	12600	12600	12600	12600	0
95	20231129	195100	400942650	12600	12600	12600	12600	0
96	20231129	195000	400942650	12600	12600	12600	12600	0
97	20231129	194900	400942650	12600	12600	12600	12600	0
98	20231129	194800	400942650	12600	12600	12600	12600	0
99	20231129	194700	400942650	12600	12600	12600	12600	0
100	20231129	194600	400942650	12600	12600	12600	12600	0
101	20231129	194500	400942650	12600	12600	12600	12600	0
102	20231129	194400	400942650	12600	12600	12600	12600	0
103	20231129	194300	400942650	12600	12600	12600	12600	0
104	20231129	194200	400942650	12600	12600	12600	12600	0
105	20231129	194100	400942650	12600	12600	12600	12600	0
106	20231129	194000	400942650	12600	12600	12600	12600	0
107	20231129	193900	400942650	12600	12600	12600	12600	0
108	20231129	193800	400942650	12600	12600	12600	12600	0
109	20231129	193700	400942650	12600	12600	12600	12600	0
110	20231129	193600	400942650	12600	12600	12600	12600	0
111	20231129	193500	400942650	12600	12600	12600	12600	0
112	20231129	193400	400942650	12600	12600	12600	12600	0
113	20231129	193300	400942650	12600	12600	12600	12600	0
114	20231129	193200	400942650	12600	12600	12600	12600	0
115	20231129	193100	400942650	12600	12600	12600	12600	0
116	20231129	193000	400942650	12600	12600	12600	12600	0
117	20231129	192900	400942650	12600	12600	12600	12600	0
118	20231129	192800	400942650	12600	12600	12600	12600	0
119	20231129	192700	400942650	12600	12600	12600	12600	0
120	20231129	192600	400942650	12600	12600	12600	12600	0
121	20231129	192500	400942650	12600	12600	12600	12600	0
122	20231129	192400	400942650	12600	12600	12600	12600	618
123	20231129	192300	400942650	12600	12600	12600	12600	0
124	20231129	192200	400942650	12600	12600	12600	12600	0
125	20231129	192100	400942650	12600	12600	12600	12600	0
126	20231129	192000	400942650	12600	12600	12600	12600	0
127	20231129	191900	400942650	12600	12600	12600	12600	0
128	20231129	191800	400942650	12600	12600	12600	12600	0
129	20231129	191700	400942650	12600	12600	12600	12600	0
130	20231129	191600	400942650	12600	12600	12600	12600	0
131	20231129	191500	400942650	12600	12600	12600	12600	0
132	20231129	191400	400942650	12600	12600	12600	12600	0
133	20231129	191300	400942650	12600	12600	12600	12600	0
134	20231129	191200	400942650	12600	12600	12600	12600	0
135	20231129	191100	400942650	12600	12600	12600	12600	0
136	20231129	191000	400942650	12600	12600	12600	12600	0
137	20231129	190900	400942650	12600	12600	12600	12600	0
138	20231129	190800	400942650	12600	12600	12600	12600	0
139	20231129	190700	400942650	12600	12600	12600	12600	0
140	20231129	190600	400942650	12600	12600	12600	12600	0
141	20231129	190500	400942650	12600	12600	12600	12600	0
142	20231129	190400	400942650	12600	12600	12600	12600	0
143	20231129	190300	400942650	12600	12600	12600	12600	0
144	20231129	190200	400942650	12600	12600	12600	12600	0
145	20231129	190100	400942650	12600	12600	12600	12600	0
146	20231129	190000	400942650	12600	12600	12600	12600	0
147	20231129	185900	400942650	12600	12600	12600	12600	0
148	20231129	185800	400942650	12600	12600	12600	12600	0
149	20231129	185700	400942650	12600	12600	12600	12600	0
150	20231129	185600	400942650	12600	12600	12600	12600	0
151	20231129	185500	400942650	12600	12600	12600	12600	0
152	20231129	185400	400942650	12600	12600	12600	12600	618
153	20231129	185300	400942650	12600	12600	12600	12600	0
154	20231129	185200	400942650	12600	12600	12600	12600	0
155	20231129	185100	400942650	12600	12600	12600	12600	0
156	20231129	185000	400942650	12600	12600	12600	12600	0
157	20231129	184900	400942650	12600	12600	12600	12600	0
158	20231129	184800	400942650	12600	12600	12600	12600	0
159	20231129	184700	400942650	12600	12600	12600	12600	0
160	20231129	184600	400942650	12600	12600	12600	12600	0
161	20231129	184500	400942650	12600	12600	12600	12600	0
162	20231129	184400	400942650	12600	12600	12600	12600	0
163	20231129	184300	400942650	12600	12600	12600	12600	0
164	20231129	184200	400942650	12600	12600	12600	12600	0
165	20231129	184100	400942650	12600	12600	12600	12600	0
166	20231129	184000	400942650	12600	12600	12600	12600	0
167	20231129	183900	400942650	12600	12600	12600	12600	0
168	20231129	183800	400942650	12600	12600	12600	12600	0
169	20231129	183700	400942650	12600	12600	12600	12600	0
170	20231129	183600	400942650	12600	12600	12600	12600	0
171	20231129	183500	400942650	12600	12600	12600	12600	0
172	20231129	183400	400942650	12600	12600	12600	12600	0
173	20231129	183300	400942650	12600	12600	12600	12600	0
174	20231129	183200	400942650	12600	12600	12600	12600	0
175	20231129	183100	400942650	12600	12600	12600	12600	0
176	20231129	183000	400942650	12600	12600	12600	12600	0
177	20231129	182900	400942650	12600	12600	12600	12600	0
178	20231129	182800	400942650	12600	12600	12600	12600	0
179	20231129	182700	400942650	12600	12600	12600	12600	0
180	20231129	182600	400942650	12600	12600	12600	12600	0
181	20231129	182500	400942650	12600	12600	12600	12600	0
182	20231129	182400	400942650	12600	12600	12600	12600	618
183	20231129	182300	400942650	12600	12600	12600	12600	0
184	20231129	182200	400942650	12600	12600	12600	12600	0
185	20231129	182100	400942650	12600	12600	12600	12600	0
186	20231129	182000	400942650	12600	12600	12600	12600	0
187	20231129	181900	400942650	12600	12600	12600	12600	0
188	20231129	181800	400942650	12600	12600	12600	12600	0
189	20231129	181700	400942650	12600	12600	12600	12600	0
190	20231129	181600	400942650	12600	12600	12600	12600	0
191	20231129	181500	400942650	12600	12600	12600	12600	0
192	20231129	181400	400942650	12600	12600	12600	12600	0
193	20231129	181300	400942650	12600	12600	12600	12600	0
194	20231129	181200	400942650	12600	12600	12600	12600	0
195	20231129	181100	400942650	12600	12600	12600	12600	0
196	20231129	181000	400942650	12600	12600	12600	12600	0
197	20231129	180900	400942650	12600	12600	12600	12600	0
198	20231129	180800	400942650	12600	12600	12600	12600	0
199	20231129	180700	400942650	12600	12600	12600	12600	0
200	20231129	180600	400942650	12600	12600	12600	12600	0
201	20231129	180500	400942650	12600	12600	12600	12600	0
202	20231129	180400	400942650	12600	12600	12600	12600	0
203	20231129	180300	400942650	12600	12600	12600	12600	0
204	20231129	180200	400942650	12600	12600	12600	12600	0
205	20231129	180100	400942650	12600	12600	12600	12600	0
206	20231129	180000	400942650	12600	12600	12600	12600	0
207	20231129	175900	400942650	12600	12600	12600	12600	0
208	20231129	175800	400942650	12600	12600	12600	12600	0
209	20231129	175700	400942650	12600	12600	12600	12600	0
210	20231129	175600	400942650	12600	12600	12600	12600	0
211	20231129	175500	400942650	12600	12600	12600	12600	0
212	20231129	175400	400942650	12600	12600	12600	12600	618
213	20231129	175300	400942650	12600	12600	12600	12600	0
214	20231129	175200	400942650	12600	12600	12600	12600	0
215	20231129	175100	400942650	12600	12600	12600	12600	0
216	20231129	175000	400942650	12600	12600	12600	12600	0
217	20231129	174900	400942650	12600	12600	12600	12600	0
218	20231129	174800	400942650	12600	12600	12600	12600	0
219	20231129	174700	400942650	12600	12600	12600	12600	0
220	20231129	174600	400942650	12600	12600	12600	12600	0
221	20231129	174500	400942650	12600	12600	12600	12600	0
222	20231129	174400	400942650	12600	12600	12600	12600	0
223	20231129	174300	400942650	12600	12600	12600	12600	0
224	20231129	174200	400942650	12600	12600	12600	12600	0
225	20231129	174100	400942650	12600	12600	12600	12600	0
226	20231129	174000	400942650	12600	12600	12600	12600	0
227	20231129	173900	400942650	12600	12600	12600	12600	0
228	20231129	173800	400942650	12600	12600	12600	12600	0
229	20231129	173700	400942650	12600	12600	12600	12600	0
230	20231129	173600	400942650	12600	12600	12600	12600	0
231	20231129	173500	400942650	12600	12600	12600	12600	0
232	20231129	173400	400942650	12600	12600	12600	12600	0
233	20231129	173300	400942650	12600	12600	12600	12600	0
234	20231129	173200	400942650	12600	12600	12600	12600	0
235	20231129	173100	400942650	12600	12600	12600	12600	0
236	20231129	173000	400942650	12600	12600	12600	12600	0
237	20231129	172900	400942650	12600	12600	12600	12600	0
238	20231129	172800	400942650	12600	12600	12600	12600	0
239	20231129	172700	400942650	12600	12600	12600	12600	0
240	20231129	172600	400942650	12600	12600	12600	12600	0
241	20231129	172500	400942650	12600	12600	12600	12600	0
242	20231129	172400	400942650	12600	12600	12600	12600	618
243	20231129	172300	400942650	12600	12600	12600	12600	0
244	20231129	172200	400942650	12600	12600	12600	12600	0
245	20231129	172100	400942650	12600	12600	12600	12600	0
246	20231129	172000	400942650	12600	12600	12600	12600	0
247	20231129	171900	400942650	12600	12600	12600	12600	0
248	20231129	171800	400942650	12600	12600	12600	12600	0
249	20231129	171700	400942650	12600	12600	12600	12600	0
250	20231129	171600	400942650	12600	12600	12600	12600	0
251	20231129	171500	400942650	12600	12600	12600	12600	0
252	20231129	171400	400942650	12600	12600	12600	12600	0
253	20231129	171300	400942650	12600	12600	12600	12600	0
254	20231129	171200	400942650	12600	12600	12600	12600	0
255	20231129	171100	400942650	12600	12600	12600	12600	0
256	20231129	171000	400942650	12600	12600	12600	12600	0
257	20231129	170900	400942650	12600	12600	12600	12600	0
258	20231129	170800	400942650	12600	12600	12600	12600	0
259	20231129	170700	400942650	12600	12600	12600	12600	0
260	20231129	170600	400942650	12600	12600	12600	12600	0
261	20231129	170500	400942650	12600	12600	12600	12600	0
262	20231129	170400	400942650	12600	12600	12600	12600	0
263	20231129	170300	400942650	12600	12600	12600	12600	0
264	20231129	170200	400942650	12600	12600	12600	12600	0
265	20231129	170100	400942650	12600	12600	12600	12600	0
266	20231129	170000	400942650	12600	12600	12600	12600	0
267	20231129	165900	400942650	12600	12600	12600	12600	0
268	20231129	165800	400942650	12600	12600	12600	12600	0
269	20231129	165700	400942650	12600	12600	12600	12600	0
270	20231129	165600	400942650	12600	12600	12600	12600	0
271	20231129	165500	400942650	12600	12600	12600	12600	0
272	20231129	165400	400942650	12600	12600	12600	12600	618
273	20231129	165300	400942650	12600	12600	12600	12600	0
274	20231129	165200	400942650	12600	12600	12600	12600	0
275	20231129	165100	400942650	12600	12600	12600	12600	0
276	20231129	165000	400942650	12600	12600	12600	12600	0
277	20231129	164900	400942650	12600	12600	12600	12600	0
278	20231129	164800	400942650	12600	12600	12600	12600	0
279	20231129	164700	400942650	12600	12600	12600	12600	0
280	20231129	164600	400942650	12600	12600	12600	12600	0
281	20231129	164500	400942650	12600	12600	12600	12600	0
282	20231129	164400	400942650	12600	12600	12600	12600	0
283	20231129	164300	400942650	12600	12600	12600	12600	0
284	20231129	164200	400942650	12600	12600	12600	12600	0
285	20231129	164100	400942650	12600	12600	12600	12600	0
286	20231129	164000	400942650	12600	12600	12600	12600	0
287	20231129	163900	400942650	12600	12600	12600	12600	0
288	20231129	163800	400942650	12600	12600	12600	12600	0
289	20231129	163700	400942650	12600	12600	12600	12600	0
290	20231129	163600	400942650	12600	12600	12600	12600	0
291	20231129	163500	400942650	12600	12600	12600	12600	0
292	20231129	163400	400942650	12600	12600	12600	12600	0
293	20231129	163300	400942650	12600	12600	12600	12600	0
294	20231129	163200	400942650	12600	12600	12600	12600	0
295	20231129	163100	400942650	12600	12600	12600	12600	0
296	20231129	163000	400942650	12600	12600	12600	12600	0
297	20231129	162900	400942650	12600	12600	12600	12600	0
298	20231129	162800	400942650	12600	12600	12600	12600	0
299	20231129	162700	400942650	12600	12600	12600	12600	0
300	20231129	162600	400942650	12600	12600	12600	12600	0
301	20231129	162500	400942650	12600	12600	12600	12600	0
302	20231129	162400	400942650	12600	12600	12600	12600	618
303	20231129	162300	400942650	12600	12600	12600	12600	0
304	20231129	162200	400942650	12600	12600	12600	12600	0
305	20231129	162100	400942650	12600	12600	12600	12600	0
306	20231129	162000	400942650	12600	12600	12600	12600	0
307	20231129	161900	400942650	12600	12600	12600	12600	0
308	20231129	161800	400942650	12600	12600	12600	12600	0
309	20231129	161700	400942650	12600	12600	12600	12600	0
310	20231129	161600	400942650	12600	12600	12600	12600	0
311	20231129	161500	400942650	12600	12600	12600	12600	0
312	20231129	161400	400942650	12600	12600	12600	12600	0
313	20231129	161300	400942650	12600	12600	12600	12600	0
314	20231129	161200	400942650	12600	12600	12600	12600	0
315	20231129	161100	400942650	12600	12600	12600	12600	0
316	20231129	161000	400942650	12600	12600	12600	12600	0
317	20231129	160900	400942650	12600	12600	12600	12600	0
318	20231129	160800	400942650	12600	12600	12600	12600	0
319	20231129	160700	400942650	12600	12600	12600	12600	0
320	20231129	160600	400942650	12600	12600	12600	12600	0
321	20231129	160500	400942650	12600	12600	12600	12600	0
322	20231129	160400	400942650	12600	12600	12600	12600	0
323	20231129	160300	400942650	12600	12600	12600	12600	0
324	20231129	160200	400942650	12600	12600	12600	12600	0
325	20231129	160100	400942650	12600	12600	12600	12600	0
326	20231129	160000	400942650	12600	12600	12600	12600	0
327	20231129	155900	400942650	12600	12600	12600	12600	0
328	20231129	155800	400942650	12600	12600	12600	12600	0
329	20231129	155700	400942650	12600	12600	12600	12600	0
330	20231129	155600	400942650	12600	12600	12600	12600	0
331	20231129	155500	400942650	12600	12600	12600	12600	0
332	20231129	155400	400942650	12600	12600	12600	12600	618
333	20231129	155300	400942650	12600	12600	12600	12600	0
334	20231129	155200	400942650	12600	12600	12600	12600	0
335	20231129	155100	400942650	12600	12600	12600	12600	0
336	20231129	155000	400942650	12600	12600	12600	12600	0
337	20231129	154900	400942650	12600	12600	12600	12600	0
338	20231129	154800	400942650	12600	12600	12600	12600	0
339	20231129	154700	400942650	12600	12600	12600	12600	0
340	20231129	154600	400942650	12600	12600	12600	12600	0
341	20231129	154500	400942650	12600	12600	12600	12600	0
342	20231129	154400	400942650	12600	12600	12600	12600	0
343	20231129	154300	400942650	12600	12600	12600	12600	0
344	20231129	154200	400942650	12600	12600	12600	12600	0
345	20231129	154100	400942650	12600	12600	12600	12600	0
346	20231129	154000	400942650	12600	12600	12600	12600	0
347	20231129	153900	400942650	12600	12600	12600	12600	0
348	20231129	153800	400942650	12600	12600	12600	12600	0
349	20231129	153700	400942650	12600	12600	12600	12600	0
350	20231129	153600	400942650	12600	12600	12600	12600	0
351	20231129	153500	400942650	12600	12600	12600	12600	0
352	20231129	153400	400942650	12600	12600	12600	12600	0
353	20231129	153300	400942650	12600	12600	12600	12600	0
354	20231129	153200	400942650	12600	12600	12600	12600	0
355	20231129	153100	400942650	12600	12600	12600	12600	0
356	20231129	153000	400942650	12600	12600	12600	12600	618
357	20231129	152900	393155850	12610	12610	12610	12610	0
358	20231129	152800	393155850	12610	12610	12610	12610	0
359	20231129	152700	393155850	12610	12610	12610	12610	0
360	20231129	152600	393155850	12610	12610	12610	12610	0
361	20231129	152500	393155850	12610	12610	12610	12610	0
362	20231129	152400	393155850	12610	12610	12610	12610	0
363	20231129	152300	393155850	12610	12610	12610	12610	0
364	20231129	152200	393155850	12610	12610	12610	12610	0
365	20231129	152100	393155850	12610	12610	12610	12610	0
366	20231129	152000	393155850	12610	12610	12610	12610	0
367	20231129	151900	393155850	12610	12610	12610	12600	486
368	20231129	151800	387031240	12610	12600	12610	12600	64
369	20231129	151700	386224340	12600	12610	12610	12600	59
370	20231129	151600	385480610	12610	12600	12610	12600	401
371	20231129	151500	380424100	12610	12600	12610	12600	103
372	20231129	151400	379125970	12600	12600	12610	12600	330
373	20231129	151300	374965970	12620	12610	12620	12610	16
374	20231129	151200	374764190	12620	12620	12620	12620	11
375	20231129	151100	374625370	12600	12600	12600	12600	0
376	20231129	151000	374625370	12600	12610	12610	12600	44
377	20231129	150900	374070870	12620	12640	12640	12620	58
378	20231129	150800	373338280	12630	12640	12640	12630	20
379	20231129	150700	373085630	12640	12650	12650	12640	9
380	20231129	150600	372971860	12640	12640	12640	12640	17
381	20231129	150500	372756980	12640	12640	12640	12640	20
382	20231129	150400	372504180	12630	12630	12630	12630	10
383	20231129	150300	372377880	12630	12620	12630	12620	13
384	20231129	150200	372213810	12610	12610	12610	12610	0
385	20231129	150100	372213810	12610	12610	12610	12610	3
386	20231129	150000	372175980	12610	12600	12610	12600	31
387	20231129	145900	371785310	12600	12600	12600	12600	0
388	20231129	145800	371785310	12600	12600	12600	12600	6
389	20231129	145700	371709710	12600	12600	12600	12600	10
390	20231129	145600	371583710	12580	12580	12580	12580	7
391	20231129	145500	371495650	12580	12570	12580	12570	73
392	20231129	145400	370577920	12570	12570	12570	12570	20
393	20231129	145300	370326520	12550	12570	12570	12550	268
394	20231129	145200	366962000	12560	12570	12570	12560	81
395	20231129	145100	365944330	12580	12580	12580	12580	48
396	20231129	145000	365340490	12580	12580	12580	12580	1
397	20231129	144900	365327910	12580	12580	12580	12580	49
398	20231129	144800	364711490	12580	12580	12580	12580	2
399	20231129	144700	364686330	12580	12570	12580	12570	57
400	20231129	144600	363969770	12580	12590	12590	12580	39
401	20231129	144500	363479030	12580	12580	12580	12580	7
402	20231129	144400	363390970	12570	12590	12590	12570	170
403	20231129	144300	361251340	12600	12600	12600	12600	59
404	20231129	144200	360507940	12610	12620	12620	12610	24
405	20231129	144100	360205160	12600	12600	12600	12600	8
406	20231129	144000	360104360	12590	12600	12600	12590	238
407	20231129	143900	357105760	12600	12610	12610	12600	31
408	20231129	143800	356714950	12610	12610	12610	12610	23
409	20231129	143700	356424920	12610	12620	12620	12610	145
410	20231129	143600	354596440	12620	12620	12620	12620	11
411	20231129	143500	354457620	12610	12620	12620	12610	61
412	20231129	143400	353688190	12630	12610	12640	12610	21
413	20231129	143300	353423060	12620	12600	12630	12600	112
414	20231129	143200	352010060	12600	12650	12650	12600	1240
415	20231129	143100	336353560	12650	12670	12670	12650	546
416	20231129	143000	329442130	12660	12670	12670	12660	188
417	20231129	142900	327061880	12670	12670	12670	12670	0
418	20231129	142800	327061880	12670	12660	12670	12660	27
419	20231129	142700	326719850	12670	12710	12710	12670	6
420	20231129	142600	326643790	12670	12670	12670	12660	55
421	20231129	142500	325947280	12670	12670	12670	12670	9
422	20231129	142400	325833250	12670	12660	12670	12660	22
423	20231129	142300	325554630	12670	12670	12670	12670	0
424	20231129	142200	325554630	12670	12670	12670	12660	41
425	20231129	142100	325035230	12670	12670	12670	12670	74
426	20231129	142000	324097650	12670	12660	12670	12660	130
427	20231129	141900	322451120	12660	12650	12660	12650	9
428	20231129	141800	322337250	12660	12660	12660	12660	186
429	20231129	141700	319982490	12660	12660	12670	12660	131
430	20231129	141600	318323910	12660	12660	12660	12660	24
431	20231129	141500	318020070	12670	12670	12670	12660	19
432	20231129	141400	317779390	12660	12660	12660	12650	83
433	20231129	141300	316728670	12660	12660	12660	12660	39
434	20231129	141200	316234930	12660	12700	12700	12660	811
435	20231129	141100	305954320	12700	12720	12720	12700	32
436	20231129	141000	305547620	12710	12720	12720	12710	231
437	20231129	140900	302611330	12730	12730	12730	12730	22
438	20231129	140800	302331270	12730	12730	12730	12730	3
439	20231129	140700	302293080	12740	12730	12740	12730	21
440	20231129	140600	302025610	12720	12720	12720	12720	63
441	20231129	140500	301224250	12740	12760	12760	12740	53
442	20231129	140400	300548530	12760	12760	12760	12760	0
443	20231129	140300	300548530	12760	12760	12760	12760	17
444	20231129	140200	300331610	12750	12750	12750	12750	74
445	20231129	140100	299388110	12750	12770	12780	12750	133
446	20231129	140000	297690520	12780	12780	12780	12780	5
447	20231129	135900	297626620	12780	12780	12790	12780	29
448	20231129	135800	297255860	12790	12780	12790	12780	24
449	20231129	135700	296948940	12790	12790	12790	12790	1
450	20231129	135600	296936150	12790	12790	12790	12790	21
451	20231129	135500	296667560	12800	12790	12800	12790	50
452	20231129	135400	296027960	12790	12790	12790	12790	12
453	20231129	135300	295874480	12800	12790	12800	12790	13
454	20231129	135200	295708110	12790	12800	12800	12790	87
455	20231129	135100	294594570	12810	12800	12810	12800	91
456	20231129	135000	293429600	12800	12800	12810	12800	77
457	20231129	134900	292443900	12800	12800	12800	12800	110
458	20231129	134800	291035900	12800	12810	12810	12800	176
459	20231129	134700	288783050	12820	12800	12820	12800	26
460	20231129	134600	288449840	12800	12810	12810	12800	30
461	20231129	134500	288065550	12810	12820	12820	12810	19
462	20231129	134400	287822060	12810	12810	12810	12810	3
463	20231129	134300	287783630	12820	12810	12820	12810	21
464	20231129	134200	287514450	12820	12820	12820	12820	10
465	20231129	134100	287386250	12820	12820	12820	12820	52
466	20231129	134000	286719610	12820	12830	12830	12820	216
467	20231129	133900	283950360	12820	12840	12840	12820	305
468	20231129	133800	280038660	12840	12860	12860	12840	15
469	20231129	133700	279845790	12870	12860	12870	12860	5
470	20231129	133600	279781480	12870	12850	12870	12850	20
471	20231129	133500	279524190	12850	12860	12860	12850	24
472	20231129	133400	279215640	12870	12860	12870	12850	15
473	20231129	133300	279022720	12860	12850	12860	12850	13
474	20231129	133200	278855570	12850	12850	12850	12850	4
475	20231129	133100	278804170	12850	12850	12850	12850	20
476	20231129	133000	278547170	12850	12850	12850	12850	4
477	20231129	132900	278495770	12840	12840	12840	12840	6
478	20231129	132800	278418730	12850	12840	12850	12840	44
479	20231129	132700	277853400	12850	12850	12850	12850	0
480	20231129	132600	277853400	12850	12840	12850	12840	23
481	20231129	132500	277558020	12840	12850	12850	12840	7
482	20231129	132400	277468100	12860	12880	12880	12860	97
483	20231129	132300	276219560	12890	12880	12890	12880	13
484	20231129	132200	276052020	12880	12890	12900	12880	252
485	20231129	132100	272804400	12900	12900	12900	12900	0
486	20231129	132000	272804400	12900	12870	12900	12870	134
487	20231129	131900	271077850	12870	12860	12870	12860	482
488	20231129	131800	264874570	12860	12870	12870	12860	22
489	20231129	131700	264591450	12860	12860	12860	12860	16
490	20231129	131600	264385690	12870	12860	12870	12860	294
491	20231129	131500	260604320	12850	12860	12860	12850	28
492	20231129	131400	260244310	12850	12850	12850	12850	5
493	20231129	131300	260180060	12850	12860	12860	12850	2
494	20231129	131200	260154350	12850	12850	12850	12850	61
495	20231129	131100	259370500	12850	12860	12860	12840	48
496	20231129	131000	258753770	12860	12850	12860	12850	87
497	20231129	130900	257635610	12830	12830	12850	12820	440
498	20231129	130800	251983480	12820	12820	12820	12820	11
499	20231129	130700	251842460	12820	12820	12830	12810	132
500	20231129	130600	250150760	12820	12830	12830	12820	31
501	20231129	130500	249753090	12830	12840	12840	12830	35
502	20231129	130400	249303890	12850	12850	12860	12850	34
503	20231129	130300	248866890	12850	12850	12850	12850	6
504	20231129	130200	248789790	12850	12850	12850	12850	8
505	20231129	130100	248686990	12860	12840	12860	12840	21
506	20231129	130000	248417070	12840	12840	12840	12840	0
507	20231129	125900	248417070	12840	12840	12840	12840	14
508	20231129	125800	248237310	12840	12850	12850	12840	10
509	20231129	125700	248108870	12850	12840	12850	12840	11
510	20231129	125600	247967550	12840	12830	12840	12830	55
511	20231129	125500	247261490	12840	12840	12840	12840	8
512	20231129	125400	247158770	12840	12840	12840	12840	8
513	20231129	125300	247056050	12850	12860	12860	12850	111
514	20231129	125200	245628950	12860	12850	12860	12850	119
515	20231129	125100	244099680	12860	12860	12860	12860	20
516	20231129	125000	243842480	12860	12860	12860	12860	15
517	20231129	124900	243649580	12860	12860	12860	12860	1
518	20231129	124800	243636720	12870	12850	12870	12850	154
519	20231129	124700	241655500	12850	12850	12850	12850	6
520	20231129	124600	241578400	12850	12850	12850	12850	51
521	20231129	124500	240923050	12840	12840	12840	12840	13
522	20231129	124400	240756130	12830	12830	12830	12830	0
523	20231129	124300	240756130	12830	12830	12830	12830	250
524	20231129	124200	237548630	12840	12830	12840	12830	146
525	20231129	124100	235674050	12840	12840	12840	12840	12
526	20231129	124000	235519970	12830	12840	12840	12830	16
527	20231129	123900	235314590	12830	12830	12830	12830	11
528	20231129	123800	235173460	12830	12830	12830	12820	93
529	20231129	123700	233980770	12830	12830	12830	12830	10
530	20231129	123600	233852470	12810	12850	12850	12810	79
531	20231129	123500	232838970	12830	12840	12840	12830	13
532	20231129	123400	232672060	12840	12840	12850	12840	23
533	20231129	123300	232376730	12830	12830	12830	12830	4
534	20231129	123200	232325410	12830	12830	12840	12830	26
535	20231129	123100	231991630	12830	12830	12830	12830	9
536	20231129	123000	231876160	12840	12840	12840	12840	16
537	20231129	122900	231670720	12840	12850	12850	12840	20
538	20231129	122800	231413820	12850	12870	12870	12850	92
539	20231129	122700	230231520	12870	12840	12870	12840	216
540	20231129	122600	227455930	12840	12820	12840	12820	16
541	20231129	122500	227250720	12820	12830	12830	12820	33
542	20231129	122400	226827630	12830	12830	12830	12830	14
543	20231129	122300	226648010	12830	12820	12830	12820	11
544	20231129	122200	226506960	12830	12830	12830	12830	11
545	20231129	122100	226365830	12820	12820	12830	12820	54
546	20231129	122000	225673250	12830	12830	12830	12830	0
547	20231129	121900	225673250	12830	12830	12830	12830	8
548	20231129	121800	225570610	12830	12810	12830	12810	9
549	20231129	121700	225455170	12810	12810	12810	12810	78
550	20231129	121600	224455990	12810	12810	12810	12810	0
551	20231129	121500	224455990	12810	12800	12810	12800	14
552	20231129	121400	224276710	12800	12780	12800	12770	106
553	20231129	121300	222920030	12780	12780	12780	12780	7
554	20231129	121200	222830570	12760	12790	12790	12760	186
555	20231129	121100	220454650	12790	12790	12790	12790	0
556	20231129	121000	220454650	12790	12790	12800	12790	25
557	20231129	120900	220134730	12800	12800	12800	12800	12
558	20231129	120800	219981130	12800	12800	12800	12800	18
559	20231129	120700	219750730	12810	12790	12810	12790	218
560	20231129	120600	216960310	12790	12790	12790	12780	48
561	20231129	120500	216346460	12800	12800	12800	12800	20
562	20231129	120400	216090460	12790	12790	12790	12790	16
563	20231129	120300	215885820	12790	12790	12800	12790	23
564	20231129	120200	215591510	12800	12790	12800	12790	19
565	20231129	120100	215348400	12790	12790	12790	12790	12
566	20231129	120000	215194920	12800	12800	12800	12800	0
567	20231129	115900	215194920	12800	12790	12800	12790	44
568	20231129	115800	214631880	12800	12800	12800	12800	7
569	20231129	115700	214542280	12800	12800	12800	12800	15
570	20231129	115600	214350280	12800	12800	12800	12800	71
571	20231129	115500	213441480	12810	12820	12820	12810	68
572	20231129	115400	212570180	12830	12830	12830	12820	21
573	20231129	115300	212300830	12830	12840	12840	12830	34
574	20231129	115200	211864310	12850	12870	12870	12850	19
575	20231129	115100	211619980	12870	12860	12880	12860	63
576	20231129	115000	210809150	12860	12860	12860	12860	15
577	20231129	114900	210616250	12870	12870	12870	12870	7
578	20231129	114800	210526160	12870	12860	12870	12860	7
579	20231129	114700	210436110	12870	12860	12870	12860	27
580	20231129	114600	210088720	12880	12860	12880	12860	10
581	20231129	114500	209960000	12880	12880	12880	12880	7
582	20231129	114400	209869840	12880	12850	12880	12850	235
583	20231129	114300	206846770	12860	12850	12860	12840	35
584	20231129	114200	206396970	12840	12840	12840	12840	6
585	20231129	114100	206319930	12840	12840	12840	12840	7
586	20231129	114000	206230050	12850	12830	12850	12830	34
587	20231129	113900	205793440	12840	12840	12840	12840	11
588	20231129	113800	205652200	12830	12840	12840	12830	18
589	20231129	113700	205421160	12820	12830	12830	12820	64
590	20231129	113600	204600110	12830	12830	12830	12830	8
591	20231129	113500	204497470	12830	12820	12830	12820	11
592	20231129	113400	204356360	12820	12840	12840	12820	43
593	20231129	113300	203804650	12850	12850	12850	12840	8
594	20231129	113200	203701910	12850	12830	12850	12830	27
595	20231129	113100	203355070	12820	12830	12830	12820	21
596	20231129	113000	203085710	12830	12840	12840	12830	11
597	20231129	112900	202944490	12840	12830	12840	12830	7
598	20231129	112800	202854670	12830	12830	12830	12830	10
599	20231129	112700	202726370	12820	12820	12820	12820	13
600	20231129	112600	202559710	12810	12810	12810	12810	14
601	20231129	112500	202380370	12820	12820	12820	12820	10
602	20231129	112400	202252170	12810	12820	12820	12810	35
603	20231129	112300	201803590	12820	12820	12820	12820	1
604	20231129	112200	201790770	12830	12830	12830	12830	0
605	20231129	112100	201790770	12830	12830	12830	12830	12
606	20231129	112000	201636810	12790	12790	12790	12790	0
607	20231129	111900	201636810	12790	12830	12830	12790	78
608	20231129	111800	200637840	12840	12840	12840	12840	17
609	20231129	111700	200419560	12850	12850	12850	12850	15
610	20231129	111600	200226810	12860	12850	12860	12850	22
611	20231129	111500	199944090	12850	12850	12850	12850	14
612	20231129	111400	199764190	12870	12870	12870	12870	77
613	20231129	111300	198773200	12860	12850	12860	12850	21
614	20231129	111200	198503250	12850	12860	12860	12850	16
615	20231129	111100	198297510	12860	12870	12870	12860	58
616	20231129	111000	197551610	12870	12860	12870	12850	25
617	20231129	110900	197230020	12860	12860	12860	12860	1
618	20231129	110800	197217160	12860	12860	12860	12860	12
619	20231129	110700	197062840	12860	12850	12860	12850	19
620	20231129	110600	196818650	12860	12880	12880	12860	53
621	20231129	110500	196136060	12880	12860	12880	12860	47
622	20231129	110400	195531000	12850	12840	12850	12840	65
623	20231129	110300	194695850	12850	12840	12850	12840	11
624	20231129	110200	194554600	12850	12840	12850	12840	10
625	20231129	110100	194426180	12850	12840	12850	12840	10
626	20231129	110000	194297740	12850	12850	12850	12850	10
627	20231129	105900	194169240	12850	12850	12850	12840	11
628	20231129	105800	194027950	12850	12830	12850	12830	20
629	20231129	105700	193771260	12830	12830	12830	12820	27
630	20231129	105600	193424920	12830	12820	12830	12820	10
631	20231129	105500	193296680	12800	12800	12800	12800	100
632	20231129	105400	192016680	12800	12800	12830	12790	87
633	20231129	105300	190901720	12800	12800	12800	12800	5
634	20231129	105200	190837720	12810	12820	12820	12810	31
635	20231129	105100	190440410	12810	12800	12810	12800	80
636	20231129	105000	189415700	12790	12790	12790	12780	14
637	20231129	104900	189236650	12810	12770	12810	12770	216
638	20231129	104800	186471210	12780	12780	12780	12780	0
639	20231129	104700	186471210	12780	12780	12780	12780	7
640	20231129	104600	186381750	12780	12780	12780	12780	3
641	20231129	104500	186343410	12780	12770	12780	12770	11
642	20231129	104400	186202890	12790	12790	12790	12790	0
643	20231129	104300	186202890	12790	12790	12790	12790	4
644	20231129	104200	186151730	12790	12790	12790	12790	0
645	20231129	104100	186151730	12790	12790	12790	12790	53
646	20231129	104000	185473860	12790	12740	12790	12740	708
647	20231129	103900	176422050	12720	12720	12720	12720	0
648	20231129	103800	176422050	12720	12720	12720	12720	5
649	20231129	103700	176358450	12720	12720	12720	12720	40
650	20231129	103600	175849650	12730	12720	12730	12720	14
651	20231129	103500	175671500	12720	12720	12720	12720	1
652	20231129	103400	175658780	12720	12720	12720	12720	1
653	20231129	103300	175646060	12720	12720	12720	12720	64
654	20231129	103200	174831980	12730	12730	12730	12730	6
655	20231129	103100	174755600	12730	12730	12730	12730	8
656	20231129	103000	174653760	12740	12740	12740	12740	10
657	20231129	102900	174526360	12730	12720	12730	12720	47
658	20231129	102800	173928500	12730	12730	12730	12730	12
659	20231129	102700	173775740	12730	12730	12730	12730	3
660	20231129	102600	173737550	12740	12750	12750	12740	338
661	20231129	102500	169428060	12750	12750	12750	12750	141
662	20231129	102400	167630310	12740	12750	12750	12720	48
663	20231129	102300	167019240	12750	12720	12750	12720	22
664	20231129	102200	166738920	12750	12740	12750	12730	54
665	20231129	102100	166050650	12750	12740	12750	12710	229
666	20231129	102000	163134580	12740	12740	12740	12740	64
667	20231129	101900	162319220	12760	12760	12760	12760	0
668	20231129	101800	162319220	12760	12740	12760	12740	47
669	20231129	101700	161719660	12740	12750	12750	12740	137
670	20231129	101600	159972920	12750	12750	12750	12750	0
671	20231129	101500	159972920	12750	12750	12750	12750	6
672	20231129	101400	159896420	12750	12750	12750	12750	7
673	20231129	101300	159807170	12750	12750	12750	12750	0
674	20231129	101200	159807170	12750	12750	12750	12750	27
675	20231129	101100	159462920	12760	12760	12760	12760	1
676	20231129	101000	159450160	12790	12790	12790	12790	53
677	20231129	100900	158772290	12790	12790	12790	12790	14
678	20231129	100800	158593230	12790	12770	12800	12770	84
679	20231129	100700	157518080	12790	12790	12790	12790	5
680	20231129	100600	157454130	12800	12800	12800	12800	0
681	20231129	100500	157454130	12800	12800	12800	12800	14
682	20231129	100400	157274930	12800	12810	12810	12800	310
683	20231129	100300	153304090	12800	12790	12800	12790	109
684	20231129	100200	151909370	12780	12740	12780	12740	298
685	20231129	100100	148107810	12730	12720	12730	12720	37
686	20231129	100000	147636860	12720	12730	12730	12720	446
687	20231129	095900	141959400	12740	12750	12750	12740	246
688	20231129	095800	138823860	12740	12760	12760	12740	68
689	20231129	095700	137956400	12760	12760	12760	12760	28
690	20231129	095600	137599120	12760	12750	12760	12750	55
691	20231129	095500	136897760	12740	12750	12750	12740	19
692	20231129	095400	136655660	12730	12730	12730	12730	1
693	20231129	095300	136642930	12750	12740	12750	12740	115
694	20231129	095200	135177790	12720	12720	12720	12720	0
695	20231129	095100	135177790	12720	12720	12720	12720	0
696	20231129	095000	135177790	12720	12730	12740	12720	29
697	20231129	094900	134808570	12720	12680	12720	12680	102
698	20231129	094800	133513170	12710	12680	12710	12680	379
699	20231129	094700	128702310	12680	12680	12680	12680	0
700	20231129	094600	128702310	12680	12680	12680	12680	1
701	20231129	094500	128689630	12680	12680	12680	12680	10
702	20231129	094400	128562830	12690	12680	12690	12680	4
703	20231129	094300	128512100	12670	12660	12670	12660	36
704	20231129	094200	128056190	12660	12640	12660	12640	24
705	20231129	094100	127752390	12640	12620	12640	12620	118
706	20231129	094000	126262880	12620	12620	12620	12620	0
707	20231129	093900	126262880	12620	12670	12670	12620	339
708	20231129	093800	121977170	12670	12690	12690	12670	238
709	20231129	093700	118957570	12690	12690	12690	12690	15
710	20231129	093600	118767220	12710	12710	12710	12710	0
711	20231129	093500	118767220	12710	12700	12710	12700	20
712	20231129	093400	118513180	12690	12690	12690	12690	1
713	20231129	093300	118500490	12700	12700	12700	12700	0
714	20231129	093200	118500490	12700	12690	12700	12690	57
715	20231129	093100	117777060	12700	12710	12710	12700	129
716	20231129	093000	116138710	12720	12720	12720	12720	152
717	20231129	092900	114205270	12720	12730	12740	12720	530
718	20231129	092800	107462550	12740	12740	12740	12740	0
719	20231129	092700	107462550	12740	12740	12740	12740	79
720	20231129	092600	106456090	12710	12710	12710	12710	20
721	20231129	092500	106201890	12710	12710	12710	12710	608
722	20231129	092400	98474210	12710	12720	12720	12710	74
723	20231129	092300	97533640	12710	12710	12710	12710	0
724	20231129	092200	97533640	12710	12710	12710	12710	123
725	20231129	092100	95970310	12700	12700	12700	12700	0
726	20231129	092000	95970310	12700	12710	12710	12700	403
727	20231129	091900	90851800	12710	12730	12740	12710	75
728	20231129	091800	89897200	12700	12700	12700	12700	218
729	20231129	091700	87128600	12700	12700	12700	12700	1
730	20231129	091600	87115900	12700	12720	12720	12700	165
731	20231129	091500	85018640	12730	12760	12760	12730	323
732	20231129	091400	80904920	12760	12750	12770	12750	93
733	20231129	091300	79718180	12760	12760	12760	12760	3
734	20231129	091200	79679900	12780	12770	12780	12730	13
735	20231129	091100	79513860	12780	12780	12780	12780	20
736	20231129	091000	79258260	12780	12760	12780	12760	240
737	20231129	090900	76194830	12760	12670	12760	12670	829
738	20231129	090800	65646380	12610	12610	12610	12610	102
739	20231129	090700	64360160	12600	12600	12600	12600	23
740	20231129	090600	64070360	12600	12600	12600	12600	252
741	20231129	090500	60895160	12600	12610	12610	12600	3000
742	20231129	090400	23095080	12600	12650	12650	12600	833
743	20231129	090300	12586740	12650	12660	12660	12650	195
744	20231129	090200	10118100	12630	12630	12630	12630	0
745	20231129	090100	10118100	12630	12630	12630	12630	1
746	20231129	090000	10105470	12750	12750	12750	12740	422